Infrastrutture Wireless Italiane S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	10.083	10.120	9.975	10.090	8.607	38,971
2024-05-31	9.925	10.100	9.925	10.080	8.598	9,568
2024-05-30	9.910	10.020	9.910	9.940	8.479	26,462
2024-05-29	9.895	9.940	9.835	9.845	8.398	13,073
2024-05-28	9.975	10.080	9.890	9.915	8.457	9,779
2024-05-24	10.020	10.020	9.880	10.000	8.530	12,820
2024-05-23	10.070	10.070	9.925	9.985	8.517	45,293
2024-05-22	10.040	10.130	9.955	10.130	8.641	17,085
2024-05-21	10.023	10.030	9.915	10.020	8.547	10,688
2024-05-20	10.093	10.100	9.970	10.010	8.538	41,643
2024-05-17	10.325	10.500	10.310	10.480	8.530	26,755
2024-05-16	10.420	10.430	10.340	10.350	8.424	52,936
2024-05-15	10.295	10.420	10.240	10.410	8.473	14,687
2024-05-14	10.285	10.350	10.190	10.270	8.359	40,886
2024-05-13	10.380	10.380	10.240	10.240	8.334	17,730
2024-05-10	10.345	10.410	10.320	10.400	8.465	30,204
2024-05-09	10.190	10.370	10.150	10.290	8.375	19,497
2024-05-08	10.218	10.290	10.110	10.156	8.266	184,975
2024-05-07	10.225	10.270	10.160	10.230	8.326	42,259
2024-05-03	10.160	10.330	10.160	10.210	8.310	15,168
2024-05-02	10.083	10.180	10.080	10.119	8.236	49,192
2024-05-01	10.080	10.080	10.080	10.080	8.204	11,536
2024-04-30	10.080	10.110	9.985	10.080	8.204	92,552
2024-04-29	10.003	10.070	9.950	10.050	8.180	10,186
2024-04-26	9.953	10.030	9.905	9.990	8.131	25,897
2024-04-25	9.960	9.960	9.835	9.890	8.050	13,772
2024-04-24	10.070	10.070	9.925	9.940	8.090	20,179
2024-04-23	10.020	10.080	9.935	10.070	8.196	30,066
2024-04-22	9.985	10.060	9.985	10.000	8.139	32,186
2024-04-19	9.858	9.970	9.800	9.883	8.044	73,632
2024-04-18	9.805	9.870	9.805	9.855	8.021	15,082
2024-04-17	9.798	9.860	9.680	9.816	7.990	38,180
2024-04-16	9.905	9.905	9.695	9.725	7.915	62,073
2024-04-15	10.010	10.010	9.890	9.930	8.082	26,606
2024-04-12	9.983	10.050	9.900	9.935	8.086	23,224
2024-04-11	10.000	10.080	9.925	9.965	8.111	196,448
2024-04-10	10.080	10.190	9.925	10.060	8.188	41,440
2024-04-09	9.963	10.070	9.895	10.020	8.155	14,252
2024-04-08	10.000	10.000	9.920	9.945	8.094	57,332
2024-04-05	10.040	10.040	9.885	9.993	8.134	145,385
2024-04-04	10.198	10.220	10.090	10.110	8.229	100,906
2024-04-03	10.280	10.280	10.150	10.170	8.277	27,239
2024-04-02	10.440	10.520	10.260	10.280	8.367	24,662
2024-03-28	10.620	10.660	10.510	10.530	8.570	46,442
2024-03-27	10.538	10.630	10.455	10.595	8.623	18,938
2024-03-26	10.518	10.650	10.515	10.515	8.558	25,125
2024-03-25	10.523	10.585	10.400	10.541	8.580	106,861
2024-03-22	10.390	10.585	10.390	10.550	8.587	12,056
2024-03-21	10.378	10.505	10.375	10.441	8.498	117,739
2024-03-20	10.313	10.375	10.230	10.341	8.417	25,682
2024-03-19	10.333	10.375	10.260	10.375	8.444	7,559
2024-03-18	10.455	10.455	10.245	10.390	8.457	62,240
2024-03-15	10.303	10.520	10.275	10.470	8.522	571,842
2024-03-14	10.323	10.325	10.220	10.298	8.382	402,778
2024-03-13	10.338	10.410	10.275	10.295	8.379	17,892
2024-03-12	10.440	10.495	10.315	10.385	8.452	32,782
2024-03-11	10.365	10.540	10.365	10.390	8.457	46,029
2024-03-08	10.508	10.550	10.275	10.430	8.489	58,031
2024-03-07	10.485	10.670	10.420	10.544	8.582	106,603
2024-03-06	10.518	10.730	10.480	10.641	8.661	59,941

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5543 EUR
2025-11-24	0.2147 EUR
2025-05-19	0.5156 EUR
2024-05-20	0.4800 EUR
2023-05-22	0.3467 EUR
2022-05-23	0.3225 EUR
2021-05-24	0.3000 EUR
2020-05-18	0.1320 EUR
2020-04-06	0.5936 EUR
2019-04-15	0.2110 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.